SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 328.50 | 0.00 | - | 1 | 0 | 180.00 | 0.28 | 0.00 | - | 4 | 0 |
| 297.10 | 0.00 | - | 1 | 29 | 185.00 | 0.29 | 0.00 | - | 10 | 0 |
| 332.17 | 0.00 | - | 4 | 0 | 190.00 | 0.44 | 0.00 | - | 20 | 0 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.37 | 0.00 | - | 2 | 0 |
| 301.42 | 0.00 | - | 1 | 0 | 200.00 | 0.34 | 0.00 | - | 33 | 0 |
| 322.49 | 0.00 | - | 1 | 0 | 205.00 | 0.58 | 0.00 | - | 5 | 0 |
| 305.94 | 0.00 | - | 2 | 0 | 210.00 | 0.46 | 0.00 | - | 1 | 0 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.62 | 0.00 | - | 252 | 0 |
| 306.00 | 0.00 | - | 1 | 0 | 220.00 | 0.67 | 0.00 | - | 192 | 0 |
| 299.39 | 0.00 | - | 1 | 0 | 225.00 | 0.50 | 0.00 | - | 13 | 0 |
| 272.73 | 0.00 | - | 3 | 0 | 230.00 | 0.53 | 0.00 | - | 20 | 0 |
| 273.96 | 0.00 | - | 4 | 0 | 235.00 | 0.82 | 0.00 | - | 1 | 0 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.66 | 0.00 | - | 1 | 0 |
| 265.47 | 0.00 | - | 2 | 0 | 245.00 | 0.63 | 0.00 | - | 6 | 0 |
| 252.00 | 0.00 | - | 3 | 0 | 250.00 | 0.68 | 0.00 | - | 56 | 0 |
| 256.07 | 0.00 | - | 2 | 0 | 255.00 | 0.78 | 0.00 | - | 10 | 0 |
| 252.59 | 0.00 | - | 1 | 0 | 260.00 | 1.10 | 0.00 | - | 1 | 0 |
| 216.40 | 0.00 | - | 2 | 18 | 265.00 | 1.02 | 0.00 | - | 1 | 0 |
| 241.93 | 0.00 | - | 2 | 0 | 270.00 | 0.87 | 0.00 | - | 60 | 0 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 1.15 | 0.00 | - | 10 | 0 |
| 230.80 | 0.00 | - | 5 | 0 | 280.00 | 1.10 | 0.00 | - | 1 | 0 |
| 227.97 | 0.00 | - | 1 | 0 | 285.00 | 1.15 | 0.00 | - | 51 | 0 |
| 223.79 | 0.00 | - | 2 | 0 | 290.00 | 1.12 | 0.00 | - | 20 | 0 |
| 220.00 | 0.00 | - | 1 | 0 | 295.00 | 1.59 | 0.00 | - | 23 | 0 |
| 216.05 | 0.00 | - | 11 | 0 | 300.00 | 1.29 | 0.00 | - | 1 | 0 |
| 204.25 | 0.00 | - | 2 | 0 | 305.00 | 1.30 | 0.00 | - | 3 | 0 |
| 221.26 | 0.00 | - | 2 | 25 | 310.00 | 1.72 | 0.00 | - | 1 | 0 |
| 200.35 | 0.00 | - | 1 | 0 | 315.00 | 1.99 | 0.00 | - | 6 | 0 |
| 201.73 | 0.00 | - | 2 | 140 | 320.00 | 1.58 | 0.00 | - | 4 | 0 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.53 | 0.00 | - | 14 | 0 |
| 201.80 | 0.00 | - | 5 | 0 | 330.00 | 1.78 | 0.00 | - | 4 | 0 |
| 191.37 | 0.00 | - | 1 | 0 | 335.00 | 1.72 | 0.00 | - | 5 | 0 |
| 168.00 | 0.00 | - | 2 | 0 | 340.00 | 1.88 | 0.00 | - | 1 | 0 |
| 181.40 | 0.00 | - | 1 | 0 | 345.00 | 2.01 | 0.00 | - | 2 | 0 |
| 167.22 | 0.00 | - | 2 | 0 | 350.00 | 2.05 | 0.00 | - | 10 | 0 |
| 174.89 | 0.00 | - | 2 | 0 | 355.00 | 2.30 | 0.00 | - | 12 | 0 |
| 156.00 | 0.00 | - | 2 | 0 | 360.00 | 2.30 | 0.00 | - | 5 | 0 |
| 150.80 | 0.00 | - | 1 | 0 | 365.00 | 2.42 | 0.00 | - | 9 | 0 |
| 147.61 | 0.00 | - | 4 | 0 | 370.00 | 3.05 | 0.00 | - | 5 | 0 |
| 136.98 | 0.00 | - | 1 | 0 | 375.00 | 2.82 | 0.00 | - | 1 | 0 |
| 145.23 | 0.00 | - | 4 | 0 | 380.00 | 3.16 | 0.00 | - | 24 | 0 |
| 144.79 | 0.00 | - | 19 | 0 | 385.00 | 3.54 | 0.00 | - | 7 | 0 |
| 139.39 | 0.00 | - | 1 | 0 | 390.00 | 3.64 | 0.00 | - | 6 | 0 |
| 136.80 | 0.00 | - | 1 | 0 | 395.00 | 4.17 | 0.00 | - | 28 | 0 |
| 121.52 | 0.00 | - | 9 | 0 | 400.00 | 4.05 | 0.00 | - | 102 | 0 |
| 116.92 | 0.00 | - | 2 | 0 | 405.00 | 4.74 | 0.00 | - | 49 | 0 |
| 109.20 | 0.00 | - | 1 | 0 | 410.00 | 4.77 | 0.00 | - | 9 | 0 |
| 104.66 | 0.00 | - | 3 | 0 | 415.00 | 4.75 | 0.00 | - | 4 | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 420.00 | 4.99 | 0.00 | - | 86 | 0 |
| 97.74 | 0.00 | - | 142 | 0 | 425.00 | 5.43 | 0.00 | - | 39 | 0 |
| 92.60 | 0.00 | - | 1 | 0 | 430.00 | 6.52 | 0.00 | - | 67 | 0 |
| 90.58 | 0.00 | - | 1 | 0 | 435.00 | 6.49 | 0.00 | - | 24 | 0 |
| 81.78 | 0.00 | - | 3 | 0 | 440.00 | 7.48 | 0.00 | - | 13 | 0 |
| 80.50 | 0.00 | - | 142 | 0 | 445.00 | 7.31 | 0.00 | - | 8 | 0 |
| 79.12 | 0.00 | - | 6 | 0 | 450.00 | 7.83 | 0.00 | - | 100 | 0 |
| 71.20 | 0.00 | - | 40 | 0 | 455.00 | 8.58 | 0.00 | - | 12 | 0 |
| 68.50 | 0.00 | - | 1 | 0 | 460.00 | 9.24 | 0.00 | - | 37 | 0 |
| 60.17 | 0.00 | - | 2 | 0 | 465.00 | 11.40 | 0.00 | - | 10 | 0 |
| 55.53 | 0.00 | - | 1 | 0 | 470.00 | 10.91 | 0.00 | - | 16 | 0 |
| 52.51 | 0.00 | - | 4 | 0 | 475.00 | 12.86 | 0.00 | - | 79 | 0 |
| 50.78 | 0.00 | - | 56 | 0 | 480.00 | 13.80 | 0.00 | - | 381 | 0 |
| 47.50 | 0.00 | - | 3 | 0 | 485.00 | 13.96 | 0.00 | - | 10 | 0 |
| 44.27 | 0.00 | - | 16 | 0 | 490.00 | 15.21 | 0.00 | - | 200 | 0 |
| 40.87 | 0.00 | - | 25 | 0 | 495.00 | 19.22 | 0.00 | - | 7 | 0 |
| 37.78 | 0.00 | - | 249 | 0 | 500.00 | 18.21 | 0.00 | - | 116 | 0 |
| 36.20 | 0.00 | - | 93 | 0 | 505.00 | 20.00 | 0.00 | - | 45 | 0 |
| 33.70 | 0.00 | - | 172 | 0 | 510.00 | 22.82 | 0.00 | - | 238 | 0 |
| 28.43 | 0.00 | - | 51 | 0 | 515.00 | 25.38 | 0.00 | - | 187 | 0 |
| 28.00 | 0.00 | - | 97 | 0 | 520.00 | 27.91 | 0.00 | - | 163 | 0 |
| 24.70 | 0.00 | - | 158 | 0 | 525.00 | 30.44 | 0.00 | - | 166 | 0 |
| 22.38 | 0.00 | - | 49 | 0 | 530.00 | 33.43 | 0.00 | - | 15 | 0 |
| 17.29 | 0.00 | - | 14 | 0 | 535.00 | 37.32 | 0.00 | - | 3 | 0 |
| 17.50 | 0.00 | - | 100 | 0 | 540.00 | 39.60 | 0.00 | - | 13 | 0 |
| 13.78 | 0.00 | - | 8 | 0 | 545.00 | 47.84 | 0.00 | - | 2 | 0 |
| 13.29 | 0.00 | - | 84 | 0 | 550.00 | 43.96 | 0.00 | - | 6 | 0 |
| 11.42 | 0.00 | - | 16 | 0 | 555.00 | 50.65 | 0.00 | - | 55 | 0 |
| 9.76 | 0.00 | - | 75 | 0 | 560.00 | 61.74 | 0.00 | - | 1 | 0 |
| 8.49 | 0.00 | - | 75 | 0 | 565.00 | 63.45 | 0.00 | - | 10 | 0 |
| 7.22 | 0.00 | - | 26 | 0 | 570.00 | 64.74 | 0.00 | - | 10 | 0 |
| 5.27 | 0.00 | - | 18 | 0 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 4.30 | 0.00 | - | 141 | 0 | 580.00 | 62.09 | 0.00 | - | 2 | 0 |
| 4.21 | 0.00 | - | 17 | 0 | 585.00 | 72.70 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 8 | 0 | 590.00 | 81.19 | 0.00 | - | 45 | 0 |
| 2.28 | 0.00 | - | 48 | 0 | 595.00 | 89.20 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 212 | 0 | 600.00 | 94.28 | 0.00 | - | 1 | 0 |
| 1.59 | 0.00 | - | 7 | 0 | 605.00 | 99.30 | 0.00 | - | 1 | 0 |
| 1.31 | 0.00 | - | 4 | 0 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 1.35 | 0.00 | - | 3 | 0 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 0.96 | 0.00 | - | 1 | 0 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 0.87 | 0.00 | - | 11 | 0 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 10 | 0 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 10 | 0 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 104 | 0 | 650.00 | 128.34 | 0.00 | - | 50 | 0 |
| 0.37 | 0.00 | - | 56 | 0 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 158 | 0 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 2 | 0 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 20 | 0 | 680.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 0 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 13 | 0 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 7 | 0 | 695.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 655 | 0 | 700.00 | 225.21 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 10 | 0 | 705.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 15 | 0 | 715.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 730.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 0 | 735.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 0 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 0 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 0 | 755.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 765.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 199 | 0 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.